KissMeData/086220/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160713	57	100.00	KONEX			N	N	N	N		N	1920	-6	5	-0.31	9600	5	2.30	1920	1920	1920	2210	1638	1926	1920.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	203	35.56	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.47	1671	20240926	14.90	3800	-49.47	20240619	1671	14.90	20240926	3800	-49.47	20240619	1671	14.90	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240930	150723	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240930	140722	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240930	130720	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240930	120716	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240930	110715	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240930	100713	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240930	090647	57	100.00	KONEX			N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2210	1638	1926	0.00	0.00	0	0	1974	1950	1925	1901	1876	1962	1913	53	284	500	1150	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240927	160716	57	100.00	KONEX			N	N	N	N		N	1926	36	2	1.90	417907	217	6.83	1900	1949	1900	2170	1607	1890	1925.84	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	204	35.67	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.32	1671	20240926	15.26	3800	-49.32	20240619	1671	15.26	20240926	3800	-49.32	20240619	1671	15.26	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240927	150721	57	100.00	KONEX			N	N	N	N		N	1927	37	2	1.96	389017	202	6.36	1900	1949	1900	2170	1607	1890	1925.83	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	204	35.69	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.29	1671	20240926	15.32	3800	-49.29	20240619	1671	15.32	20240926	3800	-49.29	20240619	1671	15.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240927	140728	57	100.00	KONEX			N	N	N	N		N	1927	37	2	1.96	389017	202	6.36	1900	1949	1900	2170	1607	1890	1925.83	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	204	35.69	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.29	1671	20240926	15.32	3800	-49.29	20240619	1671	15.32	20240926	3800	-49.29	20240619	1671	15.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240927	130720	57	100.00	KONEX			N	N	N	N		N	1927	37	2	1.96	389017	202	6.36	1900	1949	1900	2170	1607	1890	1925.83	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	204	35.69	1.14	12	0.00	54.00	1694.00	3800	20240619	-49.29	1671	20240926	15.32	3800	-49.29	20240619	1671	15.32	20240926	3800	-49.29	20240619	1671	15.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240927	120716	57	100.00	KONEX			N	N	N	N		N	1949	59	2	3.12	387090	201	6.32	1900	1949	1900	2170	1607	1890	1925.82	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	206	36.09	1.15	12	0.00	54.00	1694.00	3800	20240619	-48.71	1671	20240926	16.64	3800	-48.71	20240619	1671	16.64	20240926	3800	-48.71	20240619	1671	16.64	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240927	110720	57	100.00	KONEX			N	N	N	N		N	1949	59	2	3.12	387090	201	6.32	1900	1949	1900	2170	1607	1890	1925.82	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	206	36.09	1.15	12	0.00	54.00	1694.00	3800	20240619	-48.71	1671	20240926	16.64	3800	-48.71	20240619	1671	16.64	20240926	3800	-48.71	20240619	1671	16.64	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240927	100719	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	0.03	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	201	35.19	1.12	12	0.00	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240927	090719	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2049	1969	1820	1740	1591	2009	1780	53	280	500	1130	1	1	10573865	200	35.00	1.12	12	0.00	54.00	1694.00	3800	20240619	-50.26	1671	20240926	13.11	3800	-50.26	20240619	1671	13.11	20240926	3800	-50.26	20240619	1671	13.11	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240926	160706	57	100.00	KONEX	신저가		N	N	N	N		N	1890	-75	5	-3.82	5555776	3178	4413.89	1860	1900	1671	2255	1671	1965	1748.20	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	200	35.00	1.12	12	0.03	54.00	1694.00	3800	20240619	-50.26	1671	20240926	13.11	3800	-50.26	20240619	1671	13.11	20240926	3800	-50.26	20240619	1671	13.11	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240926	150707	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-65	5	-3.31	5553886	3177	4412.50	1860	1900	1671	2255	1671	1965	1748.15	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	201	35.19	1.12	12	0.03	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240926	140716	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-65	5	-3.31	5551986	3176	4411.11	1860	1900	1671	2255	1671	1965	1748.11	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	201	35.19	1.12	12	0.03	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240926	130715	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-65	5	-3.31	5551986	3176	4411.11	1860	1900	1671	2255	1671	1965	1748.11	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	201	35.19	1.12	12	0.03	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240926	120716	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-65	5	-3.31	5551986	3176	4411.11	1860	1900	1671	2255	1671	1965	1748.11	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	201	35.19	1.12	12	0.03	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240926	110714	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-165	5	-8.40	4958876	2863	3976.39	1860	1860	1671	2255	1671	1965	1732.06	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	190	33.33	1.06	12	0.03	54.00	1694.00	3800	20240619	-52.63	1671	20240926	7.72	3800	-52.63	20240619	1671	7.72	20240926	3800	-52.63	20240619	1671	7.72	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240926	100716	57	100.00	KONEX			N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2255	1671	1965	0.00	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	208	36.39	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.29	1802	20240906	9.05	3800	-48.29	20240619	1802	9.05	20240906	3800	-48.29	20240619	1802	9.05	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240926	090713	57	100.00	KONEX			N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2255	1671	1965	0.00	0.00	0	0	1985	1975	1970	1960	1955	1972	1957	53	290	500	1170	1	1	10573865	208	36.39	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.29	1802	20240906	9.05	3800	-48.29	20240619	1802	9.05	20240906	3800	-48.29	20240619	1802	9.05	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240925	160706	57	100.00	KONEX			N	N	N	N		N	1965	-15	5	-0.76	142255	72	107.46	1980	1980	1965	2275	1683	1980	1975.76	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	208	36.39	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.29	1802	20240906	9.05	3800	-48.29	20240619	1802	9.05	20240906	3800	-48.29	20240619	1802	9.05	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240925	150712	57	100.00	KONEX			N	N	N	N		N	1975	-5	5	-0.25	138325	70	104.48	1980	1980	1975	2275	1683	1980	1976.07	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.57	1.17	12	0.00	54.00	1694.00	3800	20240619	-48.03	1802	20240906	9.60	3800	-48.03	20240619	1802	9.60	20240906	3800	-48.03	20240619	1802	9.60	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240925	140714	57	100.00	KONEX			N	N	N	N		N	1975	-5	5	-0.25	138325	70	104.48	1980	1980	1975	2275	1683	1980	1976.07	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.57	1.17	12	0.00	54.00	1694.00	3800	20240619	-48.03	1802	20240906	9.60	3800	-48.03	20240619	1802	9.60	20240906	3800	-48.03	20240619	1802	9.60	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240925	130712	57	100.00	KONEX			N	N	N	N		N	1975	-5	5	-0.25	138325	70	104.48	1980	1980	1975	2275	1683	1980	1976.07	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.57	1.17	12	0.00	54.00	1694.00	3800	20240619	-48.03	1802	20240906	9.60	3800	-48.03	20240619	1802	9.60	20240906	3800	-48.03	20240619	1802	9.60	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240925	120711	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	29700	15	22.39	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240925	110709	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	29700	15	22.39	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240925	100711	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240925	090713	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	1984	1982	1978	1976	1972	1983	1977	53	295	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240924	160706	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	132320	67	13.32	1974	1980	1974	2270	1681	1977	1974.93	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240924	150707	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	132320	67	13.32	1974	1980	1974	2270	1681	1977	1974.93	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240924	140707	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	132320	67	13.32	1974	1980	1974	2270	1681	1977	1974.93	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240924	130706	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240924	120702	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240924	110707	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240924	100706	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240924	090707	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1983	1979	1976	1972	1969	1982	1975	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240923	160704	57	100.00	KONEX			N	N	N	N		N	1977	5	2	0.25	994281	503	127.99	1973	1980	1973	2265	1677	1972	1976.70	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240923	150706	57	100.00	KONEX			N	N	N	N		N	1977	5	2	0.25	994281	503	127.99	1973	1980	1973	2265	1677	1972	1976.70	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240923	140711	57	100.00	KONEX			N	N	N	N		N	1977	5	2	0.25	994281	503	127.99	1973	1980	1973	2265	1677	1972	1976.70	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240923	130706	57	100.00	KONEX			N	N	N	N		N	1977	5	2	0.25	994281	503	127.99	1973	1980	1973	2265	1677	1972	1976.70	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.61	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.97	1802	20240906	9.71	3800	-47.97	20240619	1802	9.71	20240906	3800	-47.97	20240619	1802	9.71	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240923	120704	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.52	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.11	1802	20240906	9.43	3800	-48.11	20240619	1802	9.43	20240906	3800	-48.11	20240619	1802	9.43	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240923	110706	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.52	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.11	1802	20240906	9.43	3800	-48.11	20240619	1802	9.43	20240906	3800	-48.11	20240619	1802	9.43	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240923	100704	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.52	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.11	1802	20240906	9.43	3800	-48.11	20240619	1802	9.43	20240906	3800	-48.11	20240619	1802	9.43	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240923	090704	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	0.00	0	0	1990	1980	1970	1960	1950	1976	1956	53	293	500	1180	1	1	10573865	209	36.52	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.11	1802	20240906	9.43	3800	-48.11	20240619	1802	9.43	20240906	3800	-48.11	20240619	1802	9.43	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240913	160631	57	100.00	KONEX			N	N	N	N		N	1970	-10	5	-0.51	595217	311	77.75	1977	1977	1910	2275	1683	1980	1913.88	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1802	20240906	9.32	3800	-48.16	20240619	1802	9.32	20240906	3800	-48.16	20240619	1802	9.32	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240913	150636	57	100.00	KONEX			N	N	N	N		N	1970	-10	5	-0.51	595217	311	77.75	1977	1977	1910	2275	1683	1980	1913.88	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1802	20240906	9.32	3800	-48.16	20240619	1802	9.32	20240906	3800	-48.16	20240619	1802	9.32	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240913	140639	57	100.00	KONEX			N	N	N	N		N	1970	-10	5	-0.51	595217	311	77.75	1977	1977	1910	2275	1683	1980	1913.88	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1802	20240906	9.32	3800	-48.16	20240619	1802	9.32	20240906	3800	-48.16	20240619	1802	9.32	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240913	130636	57	100.00	KONEX			N	N	N	N		N	1970	-10	5	-0.51	595217	311	77.75	1977	1977	1910	2275	1683	1980	1913.88	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1802	20240906	9.32	3800	-48.16	20240619	1802	9.32	20240906	3800	-48.16	20240619	1802	9.32	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240913	120636	57	100.00	KONEX			N	N	N	N		N	1912	-68	5	-3.43	577487	302	75.50	1977	1977	1910	2275	1683	1980	1912.21	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	202	35.41	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.68	1802	20240906	6.10	3800	-49.68	20240619	1802	6.10	20240906	3800	-49.68	20240619	1802	6.10	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240913	110636	57	100.00	KONEX			N	N	N	N		N	1912	-68	5	-3.43	577487	302	75.50	1977	1977	1910	2275	1683	1980	1912.21	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	202	35.41	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.68	1802	20240906	6.10	3800	-49.68	20240619	1802	6.10	20240906	3800	-49.68	20240619	1802	6.10	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240913	100638	57	100.00	KONEX			N	N	N	N		N	1910	-70	5	-3.54	3887	2	0.50	1977	1977	1910	2275	1683	1980	1943.50	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1802	20240906	5.99	3800	-49.74	20240619	1802	5.99	20240906	3800	-49.74	20240619	1802	5.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240913	090640	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	2012	1996	1983	1967	1954	1989	1960	53	295	500	1180	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240912	160628	57	100.00	KONEX			N	N	N	N		N	1980	-20	5	-1.00	792900	400	13333.33	1999	1999	1970	2300	1700	2000	1982.25	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240912	150634	57	100.00	KONEX			N	N	N	N		N	1980	-20	5	-1.00	594900	300	10000.00	1999	1999	1970	2300	1700	2000	1983.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	1	1	10573865	209	36.67	1.17	12	0.00	54.00	1694.00	3800	20240619	-47.89	1802	20240906	9.88	3800	-47.89	20240619	1802	9.88	20240906	3800	-47.89	20240619	1802	9.88	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240912	140637	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240912	130633	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240912	120633	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240912	110630	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240912	100632	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240912	090632	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240911	160619	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240911	150623	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240911	140623	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240911	130622	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240911	120626	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240911	110617	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	5900	3	2.83	2000	2000	1900	2400	1780	2090	1966.67	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240911	100617	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240911	090628	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2269	2179	2000	1910	1731	2224	1955	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240910	160620	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240910	150624	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240910	140620	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240910	130620	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240910	120620	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240910	110619	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240910	100623	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240910	090620	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	193295	106	182.76	1821	2090	1821	2400	1780	2090	1823.54	0.00	0	0	2150	2120	2060	2030	1970	2135	2045	53	310	500	1250	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240909	160608	57	100.00	KONEX			N	N	N	N		N	2090	91	2	4.55	116090	58	78.38	2000	2090	2000	2295	1700	1999	2001.55	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	221	38.70	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.00	1802	20240906	15.98	3800	-45.00	20240619	1802	15.98	20240906	3800	-45.00	20240619	1802	15.98	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240909	150612	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	114000	57	77.03	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240909	140616	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	4000	2	2.70	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240909	130613	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	2000	1	1.35	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240909	120610	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	2000	1	1.35	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240909	110611	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	2000	1	1.35	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240909	100615	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	2000	1	1.35	2000	2000	2000	2295	1700	1999	2000.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1802	20240906	10.99	3800	-47.37	20240619	1802	10.99	20240906	3800	-47.37	20240619	1802	10.99	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240909	090609	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2251	2124	1963	1836	1675	2044	1756	53	296	500	1190	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240906	160602	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-1	5	-0.05	146880	74	740.00	2090	2090	1802	2300	1700	2000	1984.86	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240906	150611	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-1	5	-0.05	146880	74	740.00	2090	2090	1802	2300	1700	2000	1984.86	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240906	140615	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-1	5	-0.05	146880	74	740.00	2090	2090	1802	2300	1700	2000	1984.86	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240906	130610	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-1	5	-0.05	146880	74	740.00	2090	2090	1802	2300	1700	2000	1984.86	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240906	120612	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-1	5	-0.05	146880	74	740.00	2090	2090	1802	2300	1700	2000	1984.86	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1802	20240906	10.93	3800	-47.39	20240619	1802	10.93	20240906	3800	-47.39	20240619	1802	10.93	20240906	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240906	110615	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	121090	61	610.00	2090	2090	1900	2300	1700	2000	1985.08	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240906	100609	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	100090	50	500.00	2090	2090	2000	2300	1700	2000	2001.80	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240906	090612	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	100090	50	500.00	2090	2090	2000	2300	1700	2000	2001.80	0.00	0	0	2126	2062	1936	1872	1746	2095	1905	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240905	160602	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	19806	10	76.92	1998	2000	1810	2300	1700	2000	1980.60	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240905	150610	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	19806	10	76.92	1998	2000	1810	2300	1700	2000	1980.60	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240905	140607	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	19806	10	76.92	1998	2000	1810	2300	1700	2000	1980.60	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240905	130611	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	7806	4	30.77	1998	2000	1810	2300	1700	2000	1951.50	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240905	120607	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	7806	4	30.77	1998	2000	1810	2300	1700	2000	1951.50	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240905	110604	57	100.00	KONEX	신저가		N	N	N	N		N	2000	0	3	0.00	7806	4	30.77	1998	2000	1810	2300	1700	2000	1951.50	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1810	20240905	10.50	3800	-47.37	20240619	1810	10.50	20240905	3800	-47.37	20240619	1810	10.50	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240905	100604	57	100.00	KONEX	신저가		N	N	N	N		N	1810	-190	5	-9.50	3808	2	15.38	1998	1998	1810	2300	1700	2000	1904.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1810	20240905	0.00	3800	-52.37	20240619	1810	0.00	20240905	3800	-52.37	20240619	1810	0.00	20240905	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240905	090610	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1900	5.26	20240904	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240904	160556	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	24900	13	1300.00	2000	2000	1900	2415	1785	2100	1915.38	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1900	5.26	20240904	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240904	150601	57	100.00	KONEX			N	N	N	N		N	1900	-200	5	-9.52	22900	12	1200.00	2000	2000	1900	2415	1785	2100	1908.33	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	1	1	10573865	201	35.19	1.12	12	0.00	54.00	1694.00	3800	20240619	-50.00	1825	20230915	4.11	3800	-50.00	20240619	1900	0.00	20240904	3800	-50.00	20240619	1825	4.11	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240904	140602	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240904	130602	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240904	120559	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240904	110557	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240904	100601	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240904	090600	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	53	315	500	1260	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240903	160553	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240903	150557	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240903	140559	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240903	130558	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20240903	120550	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20240903	110549	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20240903	100549	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20240903	090551	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.05	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2013	2006	1993	1986	1973	2010	1990	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20240902	160545	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	4068060	2035	55.30	2000	2000	1980	2405	1785	2095	1999.05	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20240902	150555	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	4066060	2034	55.27	2000	2000	1980	2405	1785	2095	1999.05	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20240902	140553	57	100.00	KONEX			N	N	N	N		N	1980	-115	5	-5.49	1212060	607	16.49	2000	2000	1980	2405	1785	2095	1996.80	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	1	1	10573865	209	36.67	1.17	12	0.01	54.00	1694.00	3800	20240619	-47.89	1825	20230915	8.49	3800	-47.89	20240619	1930	2.59	20240821	3800	-47.89	20240619	1825	8.49	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20240902	130549	57	100.00	KONEX			N	N	N	N		N	1980	-115	5	-5.49	1212060	607	16.49	2000	2000	1980	2405	1785	2095	1996.80	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	1	1	10573865	209	36.67	1.17	12	0.01	54.00	1694.00	3800	20240619	-47.89	1825	20230915	8.49	3800	-47.89	20240619	1930	2.59	20240821	3800	-47.89	20240619	1825	8.49	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20240902	120553	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	1020000	510	13.86	2000	2000	2000	2405	1785	2095	2000.00	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20240902	110548	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	20000	10	0.27	2000	2000	2000	2405	1785	2095	2000.00	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20240902	100547	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	222	38.80	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.87	1825	20230915	14.79	3800	-44.87	20240619	1930	8.55	20240821	3800	-44.87	20240619	1825	14.79	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20240902	090543	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2158	2126	2063	2031	1968	2142	2047	53	310	500	1250	5	1	10573865	222	38.80	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.87	1825	20230915	14.79	3800	-44.87	20240619	1930	8.55	20240821	3800	-44.87	20240619	1825	14.79	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N